Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,900.002,915.002,830.002,850.002,850.0080,054
2025-04-232,810.002,865.002,810.002,865.002,865.0099,487
2025-04-222,830.002,840.002,780.002,805.002,805.0084,945
2025-04-212,830.002,860.002,795.002,835.002,835.00102,493
2025-04-182,935.002,935.002,770.002,835.002,835.0080,292
2025-04-172,785.002,840.002,765.002,800.002,800.0050,003
2025-04-162,875.002,875.002,770.002,785.002,785.0086,659
2025-04-152,805.002,850.002,775.002,840.002,840.0093,548
2025-04-142,740.002,815.002,740.002,805.002,805.00110,904
2025-04-112,750.002,780.002,600.002,765.002,765.0085,614
2025-04-102,740.002,750.002,650.002,715.002,715.00137,311
2025-04-092,625.002,870.002,550.002,600.002,600.00328,635
2025-04-082,590.002,640.002,550.002,600.002,600.00100,622
2025-04-072,720.002,720.002,500.002,540.002,540.00173,955
2025-04-042,590.002,845.002,565.002,720.002,720.00142,963
2025-04-032,650.002,690.002,610.002,665.002,665.00106,792
2025-04-022,790.002,845.002,690.002,690.002,690.0074,151
2025-04-012,675.002,860.002,675.002,790.002,790.00155,973
2025-03-312,705.002,755.002,655.002,675.002,675.00113,993
2025-03-282,850.002,855.002,750.002,755.002,755.00113,326
2025-03-272,905.002,915.002,830.002,835.002,835.00148,953
2025-03-262,915.002,955.002,890.002,905.002,905.0090,626
2025-03-252,945.002,975.002,900.002,905.002,905.0091,806
2025-03-242,985.002,990.002,940.002,945.002,945.0077,471
2025-03-212,980.003,000.002,940.002,990.002,990.00153,281
2025-03-203,000.003,035.002,990.003,015.003,015.0083,775
2025-03-193,025.003,050.002,985.003,000.003,000.00153,621
2025-03-183,070.003,070.003,010.003,025.003,025.0074,442
2025-03-173,120.003,120.003,030.003,050.003,050.0099,713
2025-03-143,080.003,100.003,060.003,080.003,080.0075,008
2025-03-133,085.003,120.003,065.003,080.003,080.0076,396
2025-03-123,120.003,155.003,050.003,085.003,085.00119,366
2025-03-113,050.003,145.003,000.003,090.003,090.00210,893
2025-03-103,105.003,120.003,055.003,070.003,070.0073,892
2025-03-073,135.003,165.003,050.003,105.003,105.0097,025
2025-03-063,200.003,200.003,010.003,090.003,090.00153,844
2025-03-053,140.003,185.003,120.003,155.003,155.0096,108
2025-03-043,220.003,230.003,130.003,140.003,140.00145,207
2025-02-283,255.003,275.003,190.003,200.003,200.00296,722
2025-02-273,215.003,780.003,190.003,285.003,285.002,763,412
2025-02-263,245.003,245.003,180.003,205.003,205.00137,166
2025-02-253,230.003,260.003,210.003,230.003,230.00125,477
2025-02-243,265.003,275.003,200.003,260.003,260.00154,614
2025-02-213,245.003,295.003,245.003,265.003,265.00125,053
2025-02-203,275.003,310.003,255.003,265.003,265.00159,499
2025-02-193,250.003,345.003,250.003,275.003,275.00191,795
2025-02-183,305.003,310.003,250.003,270.003,270.00153,878
2025-02-173,280.003,340.003,235.003,300.003,300.00210,245
2025-02-143,345.003,345.003,275.003,285.003,285.00236,127
2025-02-133,330.003,360.003,310.003,345.003,345.00129,652
2025-02-123,380.003,390.003,305.003,330.003,330.00194,358
2025-02-113,405.003,405.003,345.003,380.003,380.00148,289
2025-02-103,400.003,430.003,330.003,400.003,400.00199,606
2025-02-073,405.003,495.003,400.003,410.003,410.00256,693
2025-02-063,550.003,550.003,425.003,450.003,450.00200,093
2025-02-053,485.003,510.003,420.003,495.003,495.00182,163
2025-02-043,390.003,495.003,390.003,485.003,485.00137,949
2025-02-033,470.003,485.003,385.003,385.003,385.00252,406
2025-01-313,635.003,635.003,480.003,510.003,510.00204,339
2025-01-243,515.003,575.003,485.003,530.003,530.00172,554
← NewerPage 7 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.